Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053350.KQ stock page

INITECH Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,425.004,500.004,050.004,050.004,050.00404,065
2025-01-223,880.004,090.003,810.003,995.003,995.00236,883
2025-01-213,500.004,170.003,485.003,865.003,865.00560,976
2025-01-203,495.003,700.003,465.003,540.003,540.009,322
2025-01-173,465.003,500.003,410.003,500.003,500.0010,818
2025-01-163,395.003,645.003,365.003,465.003,465.0017,072
2025-01-153,370.003,600.003,345.003,375.003,375.0013,719
2025-01-143,295.003,410.003,295.003,395.003,395.004,619
2025-01-133,400.003,435.003,305.003,330.003,330.006,399
2025-01-103,330.003,460.003,295.003,400.003,400.006,691
2025-01-093,340.003,430.003,325.003,330.003,330.005,820
2025-01-083,355.003,355.003,280.003,340.003,340.006,901
2025-01-073,310.003,365.003,275.003,360.003,360.0021,657
2025-01-063,265.003,495.003,260.003,345.003,345.0032,572
2025-01-033,265.003,305.003,230.003,265.003,265.0022,243
2025-01-023,250.003,445.003,225.003,260.003,260.0041,009
2024-12-303,255.003,385.003,230.003,250.003,250.0016,043
2024-12-273,310.003,350.003,255.003,255.003,255.007,188
2024-12-263,390.003,405.003,305.003,310.003,290.0014,451
2024-12-243,485.003,610.003,390.003,390.003,369.5217,179
2024-12-233,440.003,570.003,350.003,485.003,463.948,784
2024-12-203,425.003,445.003,390.003,400.003,379.462,215
2024-12-193,575.003,575.003,365.003,425.003,404.3138,663
2024-12-183,655.003,695.003,550.003,575.003,553.4016,728
2024-12-173,690.003,710.003,635.003,695.003,672.676,207
2024-12-163,755.003,780.003,675.003,690.003,667.7021,057
2024-12-133,760.003,910.003,670.003,755.003,732.3111,574
2024-12-123,665.003,850.003,665.003,765.003,742.2514,511
2024-12-113,815.003,815.003,520.003,660.003,637.895,235
2024-12-103,410.003,750.003,400.003,550.003,528.5513,600
2024-12-093,640.003,640.003,405.003,495.003,473.8814,578
2024-12-063,630.003,840.003,565.003,640.003,618.0114,633
2024-12-053,690.003,740.003,620.003,730.003,707.462,753
2024-12-043,630.003,690.003,535.003,680.003,657.7611,208
2024-12-033,665.003,665.003,435.003,630.003,608.078,623
2024-12-023,600.003,775.003,600.003,665.003,642.863,652
2024-11-293,645.003,665.003,630.003,665.003,642.865,084
2024-11-283,790.003,800.003,580.003,645.003,622.9825,613
2024-11-273,950.003,960.003,750.003,790.003,767.1032,764
2024-11-263,955.003,990.003,750.003,765.003,742.2539,493
2024-11-254,050.004,200.003,990.003,995.003,970.8615,772
2024-11-224,140.004,140.003,980.004,010.003,985.7727,883
2024-11-214,050.004,145.003,845.004,145.004,119.9521,314
2024-11-203,910.004,080.003,740.004,005.003,980.8047,188
2024-11-193,300.004,285.003,300.003,780.003,757.16253,659
2024-11-183,255.003,340.003,255.003,300.003,280.069,519
2024-11-153,495.003,510.003,255.003,255.003,235.3311,640
2024-11-143,495.003,550.003,405.003,495.003,473.889,107
2024-11-133,785.003,785.003,395.003,405.003,384.4324,657
2024-11-123,990.003,990.003,620.003,795.003,772.0719,334
2024-11-114,000.004,070.003,870.004,000.003,975.836,974
2024-11-083,970.004,060.003,960.003,980.003,955.9516,171
2024-11-074,090.004,095.003,840.003,970.003,946.0115,031
2024-11-064,070.004,140.004,050.004,075.004,050.383,201
2024-11-054,110.004,160.004,045.004,110.004,085.1710,230
2024-11-044,050.004,170.004,000.004,100.004,075.2313,229
2024-11-014,050.004,160.004,050.004,090.004,065.293,104
2024-10-314,020.004,150.004,010.004,080.004,055.355,148
2024-10-304,060.004,160.004,015.004,020.003,995.716,670
2024-10-294,085.004,105.004,000.004,065.004,040.4415,244
← NewerPage 8 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2720.0000 KRW
2023-12-2720.0000 KRW
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.